Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvard Bioscience (NQ: HBIO )

3.141 -0.039 (-1.22%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 28, 2018 5.150 5.150 4.900 5.000 138,096 -0.15(-2.91%)
Mar 27, 2018 4.950 5.150 4.950 5.150 188,529 +0.15(+3.00%)
Mar 26, 2018 5.050 5.070 4.950 5.000 103,551 +0.05(+1.01%)
Mar 23, 2018 4.850 5.200 4.800 4.950 161,469 +0.05(+1.02%)
Mar 22, 2018 4.800 4.900 4.800 4.900 84,701 +0.10(+2.08%)
Mar 21, 2018 4.400 4.850 4.400 4.800 243,596 +0.45(+10.34%)
Mar 20, 2018 4.355 4.450 4.350 4.350 148,232 +0.00(+0.00%)
Mar 19, 2018 4.350 4.450 4.300 4.350 70,616 -0.05(-1.14%)
Mar 16, 2018 4.400 4.455 4.200 4.400 145,978 +0.00(+0.00%)
Mar 15, 2018 4.695 4.695 4.400 4.400 123,918 -0.15(-3.30%)
Mar 14, 2018 4.700 4.700 4.550 4.550 98,806 -0.20(-4.21%)
Mar 13, 2018 4.850 4.900 4.550 4.750 117,331 -0.05(-1.04%)
Mar 12, 2018 4.600 4.850 4.550 4.800 144,131 +0.20(+4.35%)
Mar 09, 2018 4.550 4.650 4.500 4.600 185,697 +0.10(+2.22%)
Mar 08, 2018 4.550 4.700 4.450 4.500 158,807 -0.05(-1.10%)
Mar 07, 2018 4.750 4.750 4.500 4.550 263,605 -0.17(-3.70%)
Mar 06, 2018 4.750 4.800 4.700 4.725 105,979 -0.03(-0.53%)
Mar 05, 2018 4.750 4.825 4.700 4.750 57,554 +0.00(+0.00%)
Mar 02, 2018 4.800 5.200 4.349 4.750 153,283 -0.05(-1.04%)
Mar 01, 2018 4.700 4.900 4.650 4.800 200,556 +0.10(+2.13%)
Feb 28, 2018 4.850 4.850 4.400 4.700 124,424 -0.10(-2.08%)
Feb 27, 2018 4.900 4.900 4.700 4.800 80,214 -0.12(-2.54%)
Feb 26, 2018 4.950 4.975 4.900 4.925 81,446 -0.08(-1.50%)
Feb 23, 2018 5.000 5.100 4.900 5.000 70,705 +0.00(+0.00%)
Feb 22, 2018 5.000 107,882 +0.15(+3.09%)
Feb 21, 2018 4.700 4.900 4.700 4.850 115,309 +0.15(+3.19%)
Feb 20, 2018 4.650 4.750 4.650 4.700 102,876 +0.00(+0.00%)
Feb 16, 2018 4.700 4.700 4.700 0 +0.15(+3.30%)
Feb 15, 2018 4.600 4.650 4.300 4.550 193,969 +0.05(+1.11%)
Feb 14, 2018 4.500 4.500 4.350 4.500 98,517 +0.00(+0.00%)
Feb 13, 2018 4.500 4.550 4.400 4.500 121,749 +0.00(+0.00%)
Feb 12, 2018 4.650 4.650 4.500 4.500 136,058 -0.05(-1.10%)
Feb 09, 2018 4.550 4.550 4.350 4.550 135,332 +0.00(+0.00%)
Feb 08, 2018 4.550 4.550 4.450 4.550 46,943 +0.00(+0.00%)
Feb 07, 2018 4.500 4.600 4.500 4.550 106,222 -0.05(-1.09%)
Feb 06, 2018 4.500 4.650 4.300 4.600 179,728 +0.00(+0.00%)
Feb 05, 2018 4.650 4.700 4.455 4.600 135,264 -0.05(-1.08%)
Feb 02, 2018 4.600 4.650 4.400 4.650 142,220 +0.00(+0.00%)
Feb 01, 2018 4.650 4.750 4.550 4.650 78,192 -0.05(-1.06%)
Jan 31, 2018 4.700 4.775 4.405 4.700 209,202 +0.00(+0.00%)
Jan 30, 2018 4.700 4.700 4.700 4.700 145,020 +0.00(+0.00%)
Jan 29, 2018 4.850 4.850 4.650 4.700 208,220 -0.05(-1.05%)
Jan 26, 2018 4.750 4.800 4.600 4.750 170,801 +0.03(+0.53%)
Jan 25, 2018 4.550 4.850 4.500 4.725 652,114 +0.27(+6.18%)
Jan 24, 2018 4.500 4.550 4.350 4.450 614,970 +0.10(+2.30%)
Jan 23, 2018 4.200 4.500 4.100 4.350 1,275,236 +0.45(+11.54%)
Jan 22, 2018 3.950 3.950 3.875 3.900 87,483 -0.05(-1.27%)
Jan 19, 2018 3.950 4.000 3.900 3.950 43,224 +0.00(+0.00%)
Jan 18, 2018 3.950 3.950 3.850 3.950 32,116 +0.00(+0.00%)
Jan 17, 2018 3.800 4.000 3.750 3.950 87,860 +0.00(+0.00%)
Jan 16, 2018 3.950 3.975 3.850 3.950 114,433 +0.05(+1.28%)
Jan 12, 2018 3.900 3.900 3.900 0 +0.02(+0.65%)
Jan 11, 2018 3.750 3.950 3.650 3.875 89,578 +0.02(+0.65%)
Jan 10, 2018 3.850 3.900 3.750 3.850 36,767 +0.10(+2.67%)
Jan 09, 2018 3.750 3.750 3.705 3.750 38,230 +0.00(+0.00%)
Jan 08, 2018 3.900 3.900 3.700 3.750 113,609 -0.10(-2.60%)
Jan 05, 2018 3.600 3.900 3.500 3.850 219,122 +0.25(+6.94%)
Jan 04, 2018 3.500 3.750 3.450 3.600 83,729 +0.10(+2.86%)
Jan 03, 2018 3.300 3.500 3.250 3.500 46,303 +0.20(+6.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.